Beijing Trust Far Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.760 | 8.890 | 8.590 | 8.740 | 8.326 | 9,939,022 |
| 2024-04-29 | 8.560 | 8.830 | 8.550 | 8.790 | 8.374 | 12,438,820 |
| 2024-04-26 | 8.300 | 8.630 | 8.270 | 8.570 | 8.164 | 14,585,990 |
| 2024-04-25 | 8.300 | 8.390 | 8.210 | 8.260 | 7.869 | 10,709,020 |
| 2024-04-24 | 8.020 | 8.380 | 8.020 | 8.370 | 7.974 | 15,898,770 |
| 2024-04-23 | 8.080 | 8.310 | 8.080 | 8.250 | 7.859 | 8,455,570 |
| 2024-04-22 | 8.060 | 8.180 | 7.770 | 8.080 | 7.697 | 7,426,732 |
| 2024-04-19 | 8.140 | 8.270 | 8.020 | 8.090 | 7.707 | 7,621,532 |
| 2024-04-18 | 8.260 | 8.470 | 8.120 | 8.220 | 7.831 | 10,103,670 |
| 2024-04-17 | 7.800 | 8.310 | 7.800 | 8.300 | 7.907 | 13,524,480 |
| 2024-04-16 | 8.200 | 8.240 | 7.600 | 7.600 | 7.240 | 13,038,800 |
| 2024-04-15 | 8.450 | 8.560 | 8.100 | 8.260 | 7.869 | 12,376,780 |
| 2024-04-12 | 8.600 | 8.720 | 8.460 | 8.470 | 8.069 | 8,425,400 |
| 2024-04-11 | 8.490 | 8.770 | 8.450 | 8.610 | 8.202 | 8,258,800 |
| 2024-04-10 | 8.880 | 8.880 | 8.500 | 8.650 | 8.240 | 10,476,150 |
| 2024-04-09 | 8.780 | 8.940 | 8.730 | 8.940 | 8.517 | 7,431,450 |
| 2024-04-08 | 9.090 | 9.090 | 8.750 | 8.770 | 8.355 | 9,306,000 |
| 2024-04-03 | 9.310 | 9.310 | 9.000 | 9.060 | 8.631 | 9,615,500 |
| 2024-04-02 | 9.540 | 9.600 | 9.200 | 9.330 | 8.888 | 11,331,750 |
| 2024-04-01 | 9.320 | 9.610 | 9.320 | 9.540 | 9.088 | 11,624,760 |
| 2024-03-29 | 9.250 | 9.330 | 9.030 | 9.330 | 8.888 | 12,220,880 |
| 2024-03-28 | 8.910 | 9.430 | 8.880 | 9.300 | 8.859 | 17,759,340 |
| 2024-03-27 | 9.520 | 9.560 | 8.830 | 8.910 | 8.488 | 18,363,529 |
| 2024-03-26 | 9.590 | 9.840 | 9.390 | 9.570 | 9.117 | 16,857,330 |
| 2024-03-25 | 10.390 | 10.400 | 9.670 | 9.690 | 9.231 | 24,658,020 |
| 2024-03-22 | 10.120 | 10.420 | 9.930 | 10.390 | 9.898 | 30,831,650 |
| 2024-03-21 | 10.130 | 10.300 | 10.000 | 10.080 | 9.603 | 16,952,721 |
| 2024-03-20 | 10.170 | 10.180 | 10.020 | 10.130 | 9.650 | 17,740,340 |
| 2024-03-19 | 10.320 | 10.550 | 10.100 | 10.110 | 9.631 | 26,284,391 |
| 2024-03-18 | 10.190 | 10.390 | 10.180 | 10.390 | 9.898 | 22,670,750 |
| 2024-03-15 | 10.170 | 10.250 | 10.020 | 10.240 | 9.755 | 23,646,900 |
| 2024-03-14 | 10.310 | 10.540 | 10.060 | 10.360 | 9.869 | 32,534,150 |
| 2024-03-13 | 10.510 | 10.750 | 10.460 | 10.490 | 9.993 | 40,532,832 |
| 2024-03-12 | 10.250 | 10.980 | 9.970 | 10.880 | 10.365 | 64,861,328 |
| 2024-03-11 | 10.400 | 11.040 | 10.070 | 10.240 | 9.755 | 62,325,129 |
| 2024-03-08 | 9.340 | 10.260 | 9.160 | 10.020 | 9.545 | 48,556,930 |
| 2024-03-07 | 9.510 | 9.660 | 9.200 | 9.270 | 8.831 | 30,540,939 |
| 2024-03-06 | 9.150 | 9.680 | 9.130 | 9.660 | 9.202 | 34,879,230 |
| 2024-03-05 | 9.060 | 9.600 | 9.050 | 9.230 | 8.793 | 37,586,461 |
| 2024-03-04 | 9.180 | 9.230 | 8.850 | 9.190 | 8.755 | 20,829,270 |
| 2024-03-01 | 8.830 | 9.060 | 8.790 | 9.050 | 8.621 | 17,745,189 |
| 2024-02-29 | 8.350 | 8.840 | 8.300 | 8.840 | 8.421 | 18,375,590 |
| 2024-02-28 | 9.200 | 9.330 | 8.380 | 8.390 | 7.993 | 32,324,869 |
| 2024-02-27 | 9.000 | 9.230 | 8.900 | 9.220 | 8.783 | 24,559,711 |
| 2024-02-26 | 8.930 | 9.290 | 8.710 | 8.990 | 8.564 | 24,557,359 |
| 2024-02-23 | 8.810 | 9.110 | 8.660 | 8.980 | 8.555 | 26,738,711 |
| 2024-02-22 | 8.500 | 8.820 | 8.400 | 8.780 | 8.364 | 25,446,510 |
| 2024-02-21 | 8.490 | 8.920 | 8.230 | 8.520 | 8.116 | 35,757,500 |
| 2024-02-20 | 8.000 | 9.440 | 7.880 | 8.880 | 8.459 | 44,513,953 |
| 2024-02-19 | 7.500 | 8.240 | 7.410 | 8.110 | 7.726 | 30,732,410 |
| 2024-02-08 | 6.520 | 7.380 | 6.480 | 7.330 | 6.983 | 20,691,189 |
| 2024-02-07 | 6.600 | 6.820 | 6.300 | 6.440 | 6.135 | 15,883,100 |
| 2024-02-06 | 6.100 | 6.750 | 5.940 | 6.590 | 6.278 | 16,769,750 |
| 2024-02-05 | 7.100 | 7.160 | 6.110 | 6.260 | 5.963 | 18,235,119 |
| 2024-02-02 | 7.630 | 7.800 | 6.860 | 7.160 | 6.821 | 12,991,280 |
| 2024-02-01 | 7.650 | 7.880 | 7.480 | 7.640 | 7.278 | 8,795,100 |
| 2024-01-31 | 8.250 | 8.290 | 7.640 | 7.640 | 7.278 | 11,940,730 |
| 2024-01-30 | 8.570 | 8.630 | 8.250 | 8.270 | 7.878 | 6,255,600 |
| 2024-01-29 | 8.910 | 9.020 | 8.500 | 8.540 | 8.135 | 8,618,690 |
| 2024-01-26 | 8.920 | 9.110 | 8.850 | 8.900 | 8.478 | 8,844,555 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.1500 CNY |
| 2025-05-27 | 0.1000 CNY |
| 2024-05-28 | 0.2000 CNY |
| 2023-05-17 | 0.2000 CNY |
| 2022-05-25 | 0.2000 CNY |
| 2021-04-16 | 0.2000 CNY |
| 2020-04-03 | 0.1500 CNY |
| 2019-05-31 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.